MTH
Meritage Homes Corporation NYQ · MTH
$71.58
-0.69
(-0.95%)
Pullback · -1.16σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment MTH crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $70.96 | $71.99 | $70.50 | $71.58 | 0.7M |
| 2026-07-22 | $72.53 | $73.60 | $71.29 | $72.27 | 0.7M |
| 2026-07-21 | $71.04 | $71.84 | $70.47 | $71.66 | 0.7M |
| 2026-07-20 | $74.89 | $74.90 | $71.00 | $71.18 | 0.9M |
| 2026-07-17 | $77.02 | $78.72 | $73.81 | $74.17 | 1.8M |
| 2026-07-16 | $75.01 | $77.87 | $75.01 | $77.44 | 0.7M |
| 2026-07-15 | $74.21 | $75.59 | $73.59 | $75.17 | 0.8M |
| 2026-07-14 | $75.03 | $75.23 | $72.53 | $73.72 | 1.2M |
| 2026-07-13 | $75.49 | $76.10 | $73.34 | $73.83 | 0.7M |
| 2026-07-10 | $75.39 | $76.71 | $75.16 | $75.50 | 0.8M |
| 2026-07-09 | $75.12 | $75.71 | $74.32 | $74.91 | 0.8M |
| 2026-07-08 | $77.59 | $78.14 | $74.39 | $74.58 | 1.1M |
| 2026-07-07 | $79.58 | $80.53 | $78.24 | $78.31 | 1.1M |
| 2026-07-06 | $81.48 | $81.48 | $79.30 | $79.90 | 0.8M |
| 2026-07-02 | $82.03 | $82.78 | $80.18 | $81.86 | 0.8M |
| 2026-07-01 | $83.10 | $84.13 | $81.53 | $81.55 | 0.7M |
| 2026-06-30 | $84.11 | $84.88 | $82.81 | $83.85 | 0.7M |
| 2026-06-29 | $83.87 | $84.36 | $81.82 | $84.31 | 0.8M |
| 2026-06-26 | $83.39 | $85.38 | $82.95 | $85.18 | 2.1M |
| 2026-06-25 | $82.99 | $84.58 | $81.97 | $83.34 | 0.8M |
| 2026-06-24 | $77.36 | $82.91 | $77.36 | $82.39 | 1.4M |
| 2026-06-23 | $75.27 | $76.26 | $74.53 | $75.60 | 0.9M |
| 2026-06-22 | $75.64 | $76.47 | $74.83 | $75.08 | 1.0M |
| 2026-06-18 | $73.33 | $76.53 | $73.07 | $75.73 | 1.6M |
| 2026-06-17 | $73.72 | $76.90 | $72.28 | $72.45 | 1.1M |
| 2026-06-16 | $72.93 | $74.91 | $72.93 | $74.29 | 1.1M |
| 2026-06-15 | $75.30 | $76.48 | $72.65 | $72.90 | 0.9M |
| 2026-06-12 | $73.45 | $75.03 | $73.06 | $74.44 | 1.7M |
| 2026-06-11 | $70.97 | $73.64 | $70.60 | $73.59 | 0.7M |
| 2026-06-10 | $71.82 | $72.26 | $70.07 | $70.56 | 1.2M |
| 2026-06-09 | $69.15 | $72.29 | $69.15 | $72.09 | 1.1M |
| 2026-06-08 | $68.30 | $69.30 | $67.96 | $68.24 | 0.8M |
| 2026-06-05 | $67.91 | $69.38 | $67.54 | $68.33 | 0.9M |
| 2026-06-04 | $68.40 | $68.81 | $67.62 | $68.19 | 0.6M |
| 2026-06-03 | $67.15 | $68.16 | $66.77 | $67.11 | 0.6M |
| 2026-06-02 | $68.63 | $68.98 | $67.62 | $68.12 | 1.3M |
| 2026-06-01 | $69.47 | $70.40 | $67.88 | $68.62 | 1.6M |
| 2026-05-29 | $65.45 | $66.61 | $65.15 | $65.24 | 0.7M |
| 2026-05-28 | $65.47 | $66.29 | $65.00 | $65.62 | 0.4M |
| 2026-05-27 | $65.56 | $67.87 | $65.56 | $66.47 | 0.6M |
| 2026-05-26 | $64.44 | $65.18 | $63.82 | $64.79 | 0.4M |
| 2026-05-22 | $63.90 | $64.75 | $63.10 | $64.23 | 0.6M |
| 2026-05-21 | $62.09 | $64.35 | $61.62 | $63.88 | 0.6M |
| 2026-05-20 | $61.47 | $63.90 | $60.74 | $63.68 | 0.7M |
| 2026-05-19 | $60.27 | $61.14 | $59.13 | $60.87 | 0.9M |
| 2026-05-18 | $60.08 | $61.68 | $60.00 | $61.21 | 1.1M |
| 2026-05-15 | $61.56 | $62.14 | $59.12 | $59.17 | 0.6M |
| 2026-05-14 | $62.05 | $62.72 | $61.12 | $61.85 | 0.6M |
| 2026-05-13 | $62.00 | $62.38 | $61.02 | $61.53 | 0.6M |
| 2026-05-12 | $64.07 | $64.25 | $62.05 | $62.48 | 1.1M |
| 2026-05-11 | $65.48 | $65.71 | $63.62 | $63.79 | 0.7M |
| 2026-05-08 | $64.90 | $65.81 | $64.38 | $65.16 | 0.7M |
| 2026-05-07 | $65.17 | $65.91 | $63.52 | $64.44 | 1.3M |
| 2026-05-06 | $66.18 | $67.24 | $64.77 | $64.86 | 1.5M |
| 2026-05-05 | $64.00 | $64.69 | $62.91 | $64.12 | 0.9M |
| 2026-05-04 | $65.50 | $65.90 | $62.88 | $63.05 | 0.8M |
| 2026-05-01 | $67.68 | $67.78 | $66.28 | $66.34 | 0.5M |
| 2026-04-30 | $67.16 | $67.79 | $66.33 | $67.34 | 0.8M |
| 2026-04-29 | $68.41 | $69.34 | $66.17 | $67.02 | 1.1M |
| 2026-04-28 | $69.99 | $70.34 | $68.85 | $69.37 | 1.0M |
| 2026-04-27 | $68.93 | $70.15 | $68.06 | $69.73 | 1.3M |
| 2026-04-24 | $70.25 | $70.39 | $68.91 | $69.07 | 1.1M |
| 2026-04-23 | $68.27 | $70.07 | $66.47 | $69.90 | 1.7M |
| 2026-04-22 | $70.39 | $71.03 | $68.18 | $68.71 | 1.3M |
| 2026-04-21 | $71.20 | $71.74 | $69.16 | $69.49 | 1.1M |
| 2026-04-20 | $67.43 | $69.45 | $67.25 | $69.43 | 0.8M |
| 2026-04-17 | $66.39 | $69.17 | $65.50 | $68.07 | 0.9M |
| 2026-04-16 | $65.18 | $66.13 | $64.19 | $64.32 | 0.8M |
| 2026-04-15 | $66.34 | $66.50 | $64.76 | $65.03 | 0.8M |
| 2026-04-14 | $66.20 | $67.31 | $66.00 | $66.64 | 0.5M |
| 2026-04-13 | $66.09 | $66.59 | $64.78 | $66.40 | 0.8M |
| 2026-04-10 | $66.66 | $66.88 | $65.76 | $66.55 | 0.9M |
| 2026-04-09 | $64.49 | $67.18 | $64.49 | $66.69 | 1.0M |
| 2026-04-08 | $64.02 | $66.02 | $64.02 | $65.05 | 1.0M |
| 2026-04-07 | $62.00 | $62.01 | $60.23 | $61.08 | 1.0M |
| 2026-04-06 | $61.50 | $63.20 | $61.40 | $63.08 | 0.7M |
| 2026-04-02 | $61.50 | $63.20 | $60.48 | $62.16 | 0.7M |
| 2026-04-01 | $61.64 | $62.64 | $61.17 | $62.11 | 0.8M |
| 2026-03-31 | $61.36 | $62.56 | $60.20 | $61.84 | 0.8M |
| 2026-03-30 | $61.16 | $61.26 | $59.64 | $60.07 | 0.9M |
| 2026-03-27 | $60.15 | $61.55 | $59.80 | $60.00 | 0.8M |
| 2026-03-26 | $60.82 | $62.14 | $60.33 | $60.54 | 0.7M |
| 2026-03-25 | $62.11 | $62.42 | $59.51 | $61.59 | 0.6M |
| 2026-03-24 | $60.38 | $61.61 | $60.12 | $60.95 | 1.1M |
| 2026-03-23 | $60.06 | $61.97 | $60.06 | $61.34 | 1.3M |
| 2026-03-20 | $60.30 | $60.40 | $58.03 | $58.76 | 3.4M |
| 2026-03-19 | $60.64 | $60.82 | $58.91 | $60.20 | 1.8M |
| 2026-03-18 | $63.20 | $63.75 | $60.81 | $61.17 | 1.2M |
| 2026-03-17 | $64.35 | $64.53 | $63.44 | $64.18 | 0.8M |
| 2026-03-16 | $63.82 | $64.17 | $63.03 | $64.13 | 1.0M |
| 2026-03-13 | $63.70 | $64.07 | $62.77 | $63.08 | 1.1M |
| 2026-03-12 | $63.98 | $64.51 | $62.47 | $62.78 | 1.1M |
| 2026-03-11 | $66.92 | $66.92 | $65.06 | $65.23 | 0.6M |
| 2026-03-10 | $67.63 | $68.81 | $66.76 | $67.13 | 1.0M |
| 2026-03-09 | $66.16 | $68.24 | $65.01 | $68.03 | 1.3M |
| 2026-03-06 | $67.98 | $68.16 | $66.40 | $67.69 | 1.1M |
| 2026-03-05 | $70.54 | $70.91 | $68.49 | $68.94 | 1.0M |
| 2026-03-04 | $73.28 | $73.28 | $71.14 | $71.44 | 0.6M |
| 2026-03-03 | $70.72 | $72.75 | $69.41 | $72.08 | 0.6M |
| 2026-03-02 | $73.62 | $73.93 | $72.26 | $72.69 | 0.8M |
| 2026-02-27 | $74.92 | $76.09 | $74.31 | $75.42 | 0.6M |
| 2026-02-26 | $75.52 | $75.65 | $74.41 | $75.44 | 0.5M |
| 2026-02-25 | $77.34 | $77.62 | $73.34 | $74.58 | 0.8M |
| 2026-02-24 | $76.80 | $78.55 | $76.35 | $77.48 | 0.8M |
| 2026-02-23 | $77.77 | $79.00 | $75.39 | $76.80 | 0.8M |
| 2026-02-20 | $78.16 | $79.59 | $77.56 | $77.83 | 0.8M |
| 2026-02-19 | $78.72 | $79.08 | $77.30 | $77.81 | 0.5M |
| 2026-02-18 | $79.46 | $81.30 | $78.72 | $79.00 | 0.7M |
| 2026-02-17 | $80.60 | $81.25 | $78.43 | $80.15 | 1.0M |
| 2026-02-13 | $78.72 | $81.77 | $78.57 | $80.60 | 1.2M |
| 2026-02-12 | $78.51 | $79.97 | $76.60 | $76.81 | 1.3M |
| 2026-02-11 | $77.66 | $78.73 | $76.58 | $78.05 | 1.2M |
| 2026-02-10 | $76.34 | $78.77 | $75.72 | $78.51 | 0.8M |
| 2026-02-09 | $76.10 | $77.00 | $75.00 | $75.46 | 0.6M |
| 2026-02-06 | $75.32 | $76.97 | $74.36 | $75.91 | 1.3M |
| 2026-02-05 | $75.76 | $76.91 | $75.04 | $75.49 | 1.3M |
| 2026-02-04 | $73.77 | $76.42 | $73.42 | $75.42 | 1.4M |
| 2026-02-03 | $69.49 | $75.40 | $69.49 | $72.77 | 1.6M |
| 2026-02-02 | $69.56 | $70.68 | $69.08 | $70.19 | 1.0M |
| 2026-01-30 | $68.85 | $70.41 | $68.46 | $69.51 | 1.5M |
| 2026-01-29 | $68.90 | $70.12 | $67.23 | $69.96 | 1.8M |
| 2026-01-28 | $69.89 | $70.66 | $68.44 | $69.18 | 1.5M |
| 2026-01-27 | $71.09 | $71.38 | $69.45 | $69.57 | 1.1M |
| 2026-01-26 | $72.42 | $72.90 | $70.76 | $71.70 | 0.9M |